Generation Income Properties, Inc. GIPR
NASDAQ · United States · Finance
$0.4400-0.01 (-2.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.44 | -2.65% | $0.47 | $0.47 | $0.40 | 2.72M |
| 2026-10-01 | $0.45 | +13.28% | $0.52 | $0.59 | $0.41 | 146.28M |
| 2026-09-30 | $0.40 | +6.68% | $0.39 | $0.41 | $0.37 | 895.60K |
| 2026-09-29 | $0.37 | -7.43% | $0.38 | $0.40 | $0.36 | 1.03M |
| 2026-09-28 | $0.40 | -6.05% | $0.41 | $0.42 | $0.39 | 1.44M |
| 2026-09-25 | $0.43 | -19.78% | $0.55 | $0.77 | $0.39 | 30.44M |
| 2026-09-24 | $0.54 | +1.52% | $0.52 | $0.56 | $0.50 | 1.44M |
| 2026-09-23 | $0.53 | -7.37% | $0.55 | $0.65 | $0.52 | 11.37M |
| 2026-09-22 | $0.57 | -16.54% | $0.65 | $0.66 | $0.54 | 3.67M |
| 2026-09-21 | $0.68 | -4.87% | $0.68 | $0.74 | $0.59 | 4.94M |
| 2026-09-18 | $0.72 | +63.18% | $1.49 | $1.73 | $0.67 | 299.40M |
| 2026-09-17 | $0.44 | +20.88% | $0.37 | $0.45 | $0.36 | 44.66M |
| 2026-09-16 | $0.36 | +2.54% | $0.35 | $0.36 | $0.33 | 45.98M |
| 2026-09-15 | $0.35 | -10.13% | $0.38 | $0.39 | $0.34 | 243.90K |
| 2026-09-14 | $0.40 | -1.50% | $0.39 | $0.40 | $0.38 | 180.40K |
| 2026-09-11 | $0.40 | -3.14% | $0.42 | $0.43 | $0.39 | 219.40K |
| 2026-09-10 | $0.41 | +0.98% | $0.40 | $0.44 | $0.40 | 340.50K |
| 2026-09-09 | $0.41 | -4.43% | $0.40 | $0.47 | $0.39 | 655.30K |
| 2026-09-08 | $0.43 | -20.41% | $0.49 | $0.49 | $0.37 | 1.87M |
| 2026-09-04 | $0.54 | +3.06% | $0.54 | $0.56 | $0.50 | 14.77M |
| 2026-09-03 | $0.52 | +32.74% | $0.58 | $0.63 | $0.45 | 124.27M |
| 2026-09-02 | $0.39 | +7.95% | $0.35 | $0.41 | $0.35 | 9.63M |
| 2026-09-01 | $0.37 | -1.88% | $0.35 | $0.37 | $0.32 | 318.40K |
| 2026-08-31 | $0.37 | -13.89% | $0.42 | $0.44 | $0.31 | 781.80K |
| 2026-08-28 | $0.43 | -3.79% | $0.45 | $0.47 | $0.42 | 513.60K |
| 2026-08-27 | $0.45 | -7.04% | $0.48 | $0.48 | $0.43 | 625.10K |
| 2026-08-26 | $0.48 | -9.21% | $0.53 | $0.55 | $0.40 | 2.49M |
| 2026-08-25 | $0.53 | -29.35% | $0.55 | $0.56 | $0.40 | 12.28M |
| 2026-08-24 | $0.75 | +151.00% | $0.30 | $0.87 | $0.28 | 285.77M |
| 2026-08-21 | $0.30 | +2.74% | $0.29 | $0.30 | $0.27 | 179.40K |
| 2026-08-20 | $0.29 | -3.95% | $0.29 | $0.29 | $0.25 | 313.90K |
| 2026-08-19 | $0.30 | -6.46% | $0.32 | $0.32 | $0.27 | 456.40K |
| 2026-08-18 | $0.32 | -7.67% | $0.34 | $0.34 | $0.31 | 787.40K |
| 2026-08-17 | $0.35 | -29.46% | $0.35 | $0.45 | $0.30 | 2.42M |
| 2026-08-14 | $0.50 | -29.22% | $0.72 | $1.27 | $0.42 | 34.92M |
| 2026-08-13 | $0.70 | -4.73% | $0.73 | $0.75 | $0.70 | 128.20K |
| 2026-08-12 | $0.74 | +5.41% | $0.69 | $0.77 | $0.68 | 196.30K |
| 2026-08-11 | $0.70 | -3.84% | $0.73 | $0.73 | $0.69 | 71.00K |
| 2026-08-10 | $0.73 | +1.25% | $0.73 | $0.75 | $0.70 | 59.30K |
| 2026-08-07 | $0.72 | -4.12% | $0.76 | $0.76 | $0.72 | 27.00K |
| 2026-08-06 | $0.75 | -1.83% | $0.70 | $0.78 | $0.69 | 65.40K |
| 2026-08-05 | $0.77 | +5.80% | $0.71 | $0.80 | $0.69 | 106.80K |
| 2026-08-04 | $0.72 | +1.97% | $0.69 | $0.77 | $0.69 | 100.30K |
| 2026-08-03 | $0.71 | -3.53% | $0.71 | $0.73 | $0.68 | 127.80K |
| 2026-07-31 | $0.74 | +8.24% | $0.70 | $0.78 | $0.70 | 210.40K |
| 2026-07-30 | $0.68 | -4.23% | $0.70 | $0.73 | $0.68 | 55.70K |
| 2026-07-29 | $0.71 | +2.01% | $0.69 | $0.76 | $0.67 | 401.80K |
| 2026-07-28 | $0.70 | +7.41% | $0.64 | $0.71 | $0.60 | 674.20K |
| 2026-07-27 | $0.65 | -0.46% | $0.65 | $0.69 | $0.61 | 125.60K |
| 2026-07-24 | $0.65 | -12.38% | $0.73 | $0.75 | $0.64 | 201.90K |
| 2026-07-23 | $0.74 | -17.54% | $0.77 | $0.81 | $0.70 | 228.10K |
| 2026-07-22 | $0.90 | -10.79% | $0.94 | $0.96 | $0.85 | 536.80K |
| 2026-07-21 | $1.01 | -8.18% | $1.03 | $1.08 | $0.95 | 2.33M |
| 2026-07-20 | $1.10 | -1.79% | $1.08 | $1.13 | $1.00 | 314.60K |
| 2026-07-17 | $1.12 | -9.68% | $1.35 | $1.76 | $1.00 | 7.39M |
| 2026-07-16 | $1.24 | +0.81% | $1.25 | $1.35 | $1.21 | 132.60K |
| 2026-07-15 | $1.23 | -3.91% | $1.28 | $1.30 | $1.20 | 73.00K |
| 2026-07-14 | $1.28 | -8.57% | $1.34 | $1.37 | $1.25 | 115.60K |
| 2026-07-13 | $1.40 | -4.76% | $1.42 | $1.46 | $1.32 | 153.90K |
| 2026-07-10 | $1.47 | +6.52% | $1.39 | $1.49 | $1.33 | 512.80K |
| 2026-07-09 | $1.38 | +12.20% | $1.20 | $1.39 | $1.20 | 158.07K |
| 2026-07-08 | $1.23 | -22.15% | $1.24 | $1.27 | $1.12 | 366.16K |
| 2026-07-07 | $1.58 | -9.20% | $1.69 | $1.70 | $1.56 | 71.31K |
| 2026-07-06 | $1.74 | -1.14% | $1.69 | $1.74 | $1.63 | 91.07K |
| 2026-07-02 | $1.76 | +6.02% | $1.67 | $1.79 | $1.65 | 142.08K |
| 2026-07-01 | $1.66 | -0.60% | $1.62 | $1.74 | $1.60 | 204.42K |
| 2026-06-30 | $1.67 | +0.60% | $1.65 | $1.73 | $1.60 | 139.19K |
| 2026-06-29 | $1.66 | -3.49% | $1.65 | $1.69 | $1.60 | 102.17K |
| 2026-06-26 | $1.72 | -2.27% | $1.67 | $1.72 | $1.62 | 121.16K |
| 2026-06-25 | $1.76 | -2.76% | $1.77 | $1.83 | $1.65 | 279.10K |
| 2026-06-24 | $1.81 | +5.85% | $1.70 | $1.89 | $1.62 | 3.77M |
| 2026-06-23 | $1.71 | -4.47% | $1.80 | $1.88 | $1.65 | 219.99K |
| 2026-06-22 | $1.79 | +3.47% | $1.80 | $1.90 | $1.71 | 177.26K |
| 2026-06-18 | $1.73 | -3.89% | $1.83 | $1.90 | $1.73 | 35.19K |
| 2026-06-17 | $1.80 | +1.69% | $1.80 | $1.99 | $1.80 | 30.98K |
| 2026-06-16 | $1.77 | -7.81% | $1.90 | $2.00 | $1.73 | 80.22K |
| 2026-06-15 | $1.92 | +1.59% | $1.99 | $2.04 | $1.90 | 51.51K |
| 2026-06-12 | $1.89 | -3.08% | $1.93 | $2.00 | $1.89 | 23.89K |
| 2026-06-11 | $1.95 | -4.41% | $2.00 | $2.00 | $1.93 | 17.26K |
| 2026-06-10 | $2.04 | +3.03% | $2.00 | $2.06 | $1.90 | 37.67K |
| 2026-06-09 | $1.98 | -2.94% | $2.00 | $2.06 | $1.90 | 38.56K |
| 2026-06-08 | $2.04 | +2.51% | $2.00 | $2.10 | $1.90 | 51.28K |
| 2026-06-05 | $1.99 | -3.86% | $2.00 | $2.06 | $1.82 | 65.45K |
| 2026-06-04 | $2.07 | 0.00% | $2.01 | $2.20 | $1.80 | 199.61K |
| 2026-06-03 | $2.07 | -2.82% | $2.08 | $2.11 | $1.99 | 48.55K |
| 2026-06-02 | $2.13 | 0.00% | $2.07 | $2.17 | $2.00 | 77.14K |
| 2026-06-01 | $2.13 | +3.40% | $2.06 | $2.13 | $1.89 | 99.04K |
| 2026-05-29 | $2.06 | -26.69% | $2.30 | $2.30 | $1.64 | 588.52K |
| 2026-05-28 | $2.81 | +1.81% | $2.71 | $3.05 | $2.60 | 167.87K |
| 2026-05-27 | $2.76 | -37.70% | $3.68 | $4.00 | $2.60 | 371.05K |